Hartford Finl Services Gp (NY: HIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.93	38.07	37.48	37.73	4,204,970	-0.03(-0.07%)
May 27, 2016	37.52	37.76	37.76	37.76	1,856,964	+0.32(+0.85%)
May 26, 2016	37.78	37.78	37.32	37.44	1,784,007	-0.35(-0.92%)
May 25, 2016	37.92	38.16	37.57	37.79	2,471,897	-0.02(-0.04%)
May 24, 2016	37.39	37.96	37.29	37.81	2,272,236	+0.66(+1.77%)
May 23, 2016	37.41	37.46	37.12	37.15	2,103,240	-0.27(-0.71%)
May 20, 2016	36.93	37.56	36.87	37.42	3,289,373	+0.79(+2.16%)
May 19, 2016	36.69	36.77	36.35	36.63	2,647,662	-0.29(-0.79%)
May 18, 2016	36.30	37.04	36.30	36.92	3,744,323	+0.55(+1.51%)
May 17, 2016	36.53	36.89	36.21	36.37	3,498,858	-0.47(-1.26%)
May 16, 2016	36.90	37.12	36.78	36.83	2,370,442	-0.12(-0.32%)
May 13, 2016	37.06	37.24	36.80	36.95	3,507,815	-0.05(-0.13%)
May 12, 2016	37.03	37.17	36.80	37.00	2,993,066	+0.20(+0.54%)
May 11, 2016	37.14	37.30	36.80	36.80	2,259,519	-0.40(-1.07%)
May 10, 2016	36.95	37.32	36.85	37.20	2,210,597	+0.47(+1.29%)
May 09, 2016	36.49	36.82	36.28	36.73	2,362,428	+0.25(+0.68%)
May 06, 2016	36.48	36.64	36.13	36.48	2,701,176	-0.26(-0.70%)
May 05, 2016	36.56	37.04	36.55	36.73	2,239,342	+0.07(+0.20%)
May 04, 2016	36.76	37.06	36.52	36.66	1,991,878	-0.40(-1.08%)
May 03, 2016	36.97	37.27	36.76	37.06	2,647,378	-0.32(-0.87%)
May 02, 2016	37.14	37.49	36.96	37.38	3,402,069	+0.48(+1.31%)
Apr 29, 2016	35.96	36.97	35.73	36.90	5,277,716	+0.52(+1.42%)
Apr 28, 2016	37.11	37.14	36.33	36.38	5,808,703	-1.02(-2.73%)
Apr 27, 2016	37.51	37.63	37.36	37.41	2,558,664	-0.05(-0.13%)
Apr 26, 2016	37.40	37.55	37.27	37.46	1,952,621	+0.21(+0.56%)
Apr 25, 2016	37.37	37.42	36.84	37.25	2,758,733	-0.24(-0.64%)
Apr 22, 2016	37.33	37.66	37.30	37.49	3,342,439	+0.22(+0.60%)
Apr 21, 2016	38.28	38.32	37.22	37.27	4,592,418	-1.45(-3.74%)
Apr 20, 2016	38.40	38.82	38.24	38.71	2,636,046	+0.40(+1.04%)
Apr 19, 2016	38.57	38.68	38.23	38.31	2,352,567	-0.01(-0.02%)
Apr 18, 2016	38.06	38.41	38.01	38.32	1,883,209	+0.14(+0.37%)
Apr 15, 2016	38.16	38.32	37.99	38.18	2,135,702	-0.08(-0.22%)
Apr 14, 2016	38.41	38.67	38.17	38.26	2,711,713	-0.14(-0.37%)
Apr 13, 2016	38.08	38.44	37.86	38.40	2,494,559	+0.65(+1.72%)
Apr 12, 2016	37.42	37.78	37.12	37.76	2,850,660	+0.47(+1.27%)
Apr 11, 2016	37.53	37.98	37.21	37.28	4,072,738	-0.16(-0.42%)
Apr 08, 2016	37.83	37.93	37.28	37.44	2,478,394	-0.07(-0.20%)
Apr 07, 2016	37.92	38.18	37.25	37.51	2,682,167	-0.82(-2.15%)
Apr 06, 2016	38.12	38.45	37.91	38.34	2,279,159	+0.29(+0.76%)
Apr 05, 2016	38.02	38.42	37.99	38.05	2,342,080	-0.47(-1.21%)
Apr 04, 2016	38.87	38.97	38.45	38.51	2,519,313	-0.40(-1.03%)
Apr 01, 2016	38.12	39.00	37.95	38.91	2,934,473	+0.60(+1.56%)
Mar 31, 2016	38.50	38.58	38.26	38.31	3,934,225	-0.19(-0.50%)
Mar 30, 2016	38.60	38.96	38.30	38.50	2,762,077	+0.12(+0.30%)
Mar 29, 2016	38.34	38.40	37.94	38.39	3,531,630	-0.02(-0.06%)
Mar 28, 2016	38.01	38.59	37.91	38.41	2,829,196	+0.52(+1.36%)
Mar 24, 2016	37.78	37.90	37.90	37.90	3,814,559	-0.23(-0.61%)
Mar 23, 2016	38.10	38.25	37.92	38.13	3,115,106	+0.05(+0.13%)
Mar 22, 2016	37.63	38.24	37.44	38.08	2,886,461	+0.34(+0.90%)
Mar 21, 2016	37.96	38.20	37.47	37.74	3,219,281	-0.43(-1.13%)
Mar 18, 2016	38.44	38.60	37.81	38.17	6,431,855	-0.18(-0.48%)
Mar 17, 2016	37.51	38.48	37.24	38.35	3,658,183	+0.86(+2.31%)
Mar 16, 2016	37.02	37.61	36.87	37.49	3,338,025	+0.37(+1.01%)
Mar 15, 2016	36.84	37.12	36.69	37.12	2,405,772	-0.01(-0.02%)
Mar 14, 2016	36.95	37.41	36.23	37.12	3,472,510	-0.05(-0.13%)
Mar 11, 2016	36.70	37.20	36.60	37.17	2,880,641	+0.89(+2.45%)
Mar 10, 2016	36.00	36.41	35.56	36.28	3,798,830	+0.36(+1.00%)
Mar 09, 2016	35.99	36.18	35.59	35.93	2,610,172	-0.04(-0.12%)
Mar 08, 2016	36.01	36.38	35.76	35.97	3,335,809	-0.51(-1.39%)
Mar 07, 2016	36.05	36.65	36.02	36.48	2,665,620	+0.09(+0.25%)
Mar 04, 2016	36.15	36.70	35.98	36.38	3,089,101	+0.32(+0.88%)
Mar 03, 2016	36.08	36.23	35.74	36.07	3,382,457	-0.02(-0.07%)
Mar 02, 2016	36.07	36.32	35.88	36.09	3,006,731	+0.02(+0.07%)